Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $62.03 | $254.73 | 905,500 | — | — |
| 2018-12-28 | $62.11 | $255.06 | 863,300 | — | — |
| 2018-12-27 | $61.85 | $253.99 | 1,087,000 | — | — |
| 2018-12-26 | $62.20 | $255.43 | 973,700 | — | — |
| 2018-12-24 | $60.19 | $247.17 | 632,900 | — | — |
| 2018-12-21 | $62.32 | $255.92 | 2,016,300 | — | — |
| 2018-12-20 | $63.43 | $260.48 | 1,319,000 | — | — |
| 2018-12-19 | $64.53 | $265.00 | 1,193,100 | — | — |
| 2018-12-18 | $66.28 | $272.18 | 794,900 | — | — |
| 2018-12-17 | $65.80 | $270.21 | 1,247,200 | — | — |
| 2018-12-14 | $68.36 | $280.72 | 992,100 | — | — |
| 2018-12-13 | $68.83 | $282.65 | 1,007,600 | — | — |
| 2018-12-12 | $68.44 | $281.05 | 1,101,300 | — | — |
| 2018-12-11 | $69.98 | $287.38 | 609,400 | — | — |
| 2018-12-10 | $70.15 | $288.07 | 777,600 | — | — |
| 2018-12-07 | $70.66 | $290.17 | 819,300 | — | — |
| 2018-12-06 | $71.97 | $295.55 | 1,467,400 | — | — |
| 2018-12-04 | $70.81 | $290.78 | 1,839,300 | — | — |
| 2018-12-03 | $72.23 | $296.62 | 1,384,100 | — | — |
| 2018-11-30 | $71.96 | $295.51 | 1,569,800 | — | — |
| 2018-11-29 | $70.58 | $289.84 | 1,264,700 | — | — |
| 2018-11-28 | $70.58 | $289.84 | 1,234,400 | — | — |
| 2018-11-27 | $69.34 | $284.75 | 949,900 | — | — |
| 2018-11-26 | $69.46 | $285.24 | 862,400 | — | — |
| 2018-11-23 | $69.40 | $284.99 | 317,100 | — | — |
| 2018-11-21 | $69.69 | $286.18 | 1,003,600 | — | — |
| 2018-11-20 | $70.13 | $287.99 | 1,486,200 | — | — |
| 2018-11-19 | $71.35 | $293.00 | 1,126,900 | — | — |
| 2018-11-16 | $71.14 | $292.14 | 1,117,800 | — | — |
| 2018-11-15 | $70.41 | $289.14 | 1,630,500 | — | — |
| 2018-11-14 | $71.31 | $292.84 | 1,797,900 | — | — |
| 2018-11-13 | $70.59 | $289.88 | 1,225,100 | — | — |
| 2018-11-12 | $70.17 | $288.16 | 1,006,800 | — | — |
| 2018-11-09 | $70.06 | $287.70 | 843,400 | — | — |
| 2018-11-08 | $69.90 | $287.05 | 1,010,800 | — | — |
| 2018-11-07 | $69.36 | $284.83 | 753,000 | — | — |
| 2018-11-06 | $68.96 | $283.19 | 1,097,100 | — | — |
| 2018-11-05 | $67.62 | $277.68 | 797,200 | — | — |
| 2018-11-02 | $66.82 | $274.40 | 838,500 | — | — |
| 2018-11-01 | $68.12 | $277.15 | 839,100 | — | — |
| 2018-10-31 | $68.08 | $276.99 | 1,583,800 | — | — |
| 2018-10-30 | $67.97 | $276.54 | 1,348,400 | — | — |
| 2018-10-29 | $68.23 | $277.60 | 958,700 | — | — |
| 2018-10-26 | $67.02 | $272.68 | 919,400 | — | — |
| 2018-10-25 | $68.07 | $276.95 | 858,600 | — | — |
| 2018-10-24 | $67.11 | $273.04 | 1,149,500 | — | — |
| 2018-10-23 | $66.81 | $271.82 | 839,800 | — | — |
| 2018-10-22 | $66.75 | $271.58 | 647,900 | — | — |
| 2018-10-19 | $68.32 | $277.96 | 932,800 | — | — |
| 2018-10-18 | $67.90 | $276.26 | 928,400 | — | — |
| 2018-10-17 | $68.35 | $278.09 | 671,100 | — | — |
| 2018-10-16 | $68.62 | $279.18 | 713,300 | — | — |
| 2018-10-15 | $67.35 | $274.02 | 732,700 | — | — |
| 2018-10-12 | $67.46 | $274.47 | 875,800 | — | — |
| 2018-10-11 | $67.80 | $275.85 | 1,197,200 | — | — |
| 2018-10-10 | $70.47 | $286.71 | 1,266,700 | — | — |
| 2018-10-09 | $71.40 | $290.50 | 1,153,800 | — | — |
| 2018-10-08 | $71.52 | $290.98 | 1,084,000 | — | — |
| 2018-10-05 | $70.40 | $286.43 | 508,600 | — | — |
| 2018-10-04 | $70.91 | $288.50 | 819,800 | — | — |
| 2018-10-03 | $71.41 | $290.54 | 619,300 | — | — |
| 2018-10-02 | $72.08 | $293.26 | 658,200 | — | — |
| 2018-10-01 | $72.28 | $294.08 | 893,700 | — | — |
| 2018-09-28 | $73.00 | $297.01 | 1,173,500 | — | — |
| 2018-09-27 | $71.95 | $292.73 | 932,700 | — | — |
| 2018-09-26 | $71.96 | $292.77 | 725,100 | — | — |
| 2018-09-25 | $73.51 | $299.08 | 974,000 | — | — |
| 2018-09-24 | $73.52 | $299.12 | 784,500 | — | — |
| 2018-09-21 | $75.05 | $305.35 | 1,794,000 | — | — |
| 2018-09-20 | $74.46 | $302.95 | 1,072,800 | — | — |
| 2018-09-19 | $73.93 | $300.79 | 775,000 | — | — |
| 2018-09-18 | $74.72 | $304.00 | 713,900 | — | — |
| 2018-09-17 | $75.25 | $306.16 | 851,700 | — | — |
| 2018-09-14 | $75.02 | $305.22 | 749,600 | — | — |
| 2018-09-13 | $75.49 | $307.14 | 756,400 | — | — |
| 2018-09-12 | $75.68 | $307.91 | 590,200 | — | — |
| 2018-09-11 | $75.73 | $308.11 | 781,300 | — | — |
| 2018-09-10 | $76.10 | $309.62 | 1,177,100 | — | — |
| 2018-09-07 | $75.37 | $306.65 | 485,100 | — | — |
| 2018-09-06 | $76.11 | $309.66 | 775,200 | — | — |
| 2018-09-05 | $76.46 | $311.08 | 1,172,800 | — | — |
| 2018-09-04 | $75.45 | $306.97 | 662,000 | — | — |
| 2018-08-31 | $77.00 | $313.28 | 648,800 | — | — |
| 2018-08-30 | $76.80 | $312.47 | 621,300 | — | — |
| 2018-08-29 | $76.87 | $312.75 | 949,100 | — | — |
| 2018-08-28 | $77.38 | $314.83 | 937,800 | — | — |
| 2018-08-27 | $75.81 | $308.44 | 774,300 | — | — |
| 2018-08-24 | $76.77 | $312.34 | 771,200 | — | — |
| 2018-08-23 | $76.08 | $309.54 | 619,900 | — | — |
| 2018-08-22 | $75.93 | $308.93 | 611,000 | — | — |
| 2018-08-21 | $75.85 | $308.60 | 982,100 | — | — |
| 2018-08-20 | $76.73 | $312.18 | 1,267,000 | — | — |
| 2018-08-17 | $76.89 | $312.83 | 1,841,000 | — | — |
| 2018-08-16 | $76.40 | $310.84 | 1,094,300 | — | — |
| 2018-08-15 | $74.95 | $304.94 | 1,157,100 | — | — |
| 2018-08-14 | $73.50 | $299.04 | 561,800 | — | — |
| 2018-08-13 | $72.46 | $294.81 | 778,400 | — | — |
| 2018-08-10 | $72.75 | $295.99 | 776,500 | — | — |
| 2018-08-09 | $73.29 | $298.19 | 673,400 | — | — |
| 2018-08-08 | $73.01 | $297.05 | 760,200 | — | — |
| 2018-08-07 | $72.80 | $296.19 | 588,600 | — | — |
| 2018-08-06 | $72.55 | $295.17 | 671,500 | — | — |
| 2018-08-03 | $72.01 | $292.98 | 422,500 | — | — |
| 2018-08-02 | $71.69 | $289.11 | 762,400 | — | — |
| 2018-08-01 | $72.23 | $291.29 | 804,300 | — | — |
| 2018-07-31 | $71.92 | $290.04 | 1,153,200 | — | — |
| 2018-07-30 | $70.06 | $282.54 | 981,400 | — | — |
| 2018-07-27 | $70.34 | $283.67 | 649,100 | — | — |
| 2018-07-26 | $71.52 | $288.43 | 686,100 | — | — |
| 2018-07-25 | $71.87 | $289.84 | 643,400 | — | — |
| 2018-07-24 | $71.86 | $289.80 | 1,026,900 | — | — |
| 2018-07-23 | $71.74 | $289.31 | 481,200 | — | — |
| 2018-07-20 | $72.19 | $291.13 | 679,400 | — | — |
| 2018-07-19 | $72.96 | $294.23 | 718,000 | — | — |
| 2018-07-18 | $72.00 | $290.36 | 728,600 | — | — |
| 2018-07-17 | $72.31 | $291.61 | 930,800 | — | — |
| 2018-07-16 | $73.68 | $297.14 | 520,400 | — | — |
| 2018-07-13 | $73.92 | $298.11 | 541,500 | — | — |
| 2018-07-12 | $73.99 | $298.39 | 611,600 | — | — |
| 2018-07-11 | $73.69 | $297.18 | 617,600 | — | — |
| 2018-07-10 | $73.97 | $298.31 | 694,000 | — | — |
| 2018-07-09 | $74.22 | $299.32 | 768,700 | — | — |
| 2018-07-06 | $75.14 | $303.03 | 758,300 | — | — |
| 2018-07-05 | $75.08 | $302.78 | 968,800 | — | — |
| 2018-07-03 | $74.28 | $299.56 | 466,300 | — | — |
| 2018-07-02 | $73.39 | $295.97 | 1,107,900 | — | — |
| 2018-06-29 | $73.92 | $298.11 | 1,193,100 | — | — |
| 2018-06-28 | $73.68 | $297.14 | 1,147,200 | — | — |
| 2018-06-27 | $72.97 | $294.27 | 1,164,400 | — | — |
| 2018-06-26 | $73.38 | $295.93 | 2,197,400 | — | — |
| 2018-06-25 | $73.44 | $296.17 | 894,000 | — | — |
| 2018-06-22 | $73.65 | $297.02 | 1,813,900 | — | — |
| 2018-06-21 | $73.13 | $294.92 | 1,266,700 | — | — |
| 2018-06-20 | $72.40 | $291.98 | 771,200 | — | — |
| 2018-06-19 | $71.70 | $289.15 | 899,000 | — | — |
| 2018-06-18 | $72.12 | $290.85 | 669,200 | — | — |
| 2018-06-15 | $72.02 | $290.44 | 1,755,000 | — | — |
| 2018-06-14 | $71.94 | $290.12 | 831,500 | — | — |
| 2018-06-13 | $71.39 | $287.90 | 947,200 | — | — |
| 2018-06-12 | $72.70 | $293.19 | 869,100 | — | — |
| 2018-06-11 | $72.68 | $293.10 | 896,400 | — | — |
| 2018-06-08 | $71.60 | $288.75 | 632,100 | — | — |
| 2018-06-07 | $71.52 | $288.43 | 1,976,000 | — | — |
| 2018-06-06 | $71.82 | $289.64 | 647,900 | — | — |
| 2018-06-05 | $71.34 | $287.70 | 1,154,600 | — | — |
| 2018-06-04 | $71.38 | $287.86 | 1,243,400 | — | — |
| 2018-06-01 | $70.66 | $284.96 | 1,527,600 | — | — |
| 2018-05-31 | $69.71 | $281.13 | 1,619,500 | — | — |
| 2018-05-30 | $69.44 | $280.04 | 1,157,000 | — | — |
| 2018-05-29 | $67.46 | $272.05 | 667,600 | — | — |
| 2018-05-25 | $67.71 | $273.06 | 612,000 | — | — |
| 2018-05-24 | $67.46 | $272.05 | 1,195,900 | — | — |
| 2018-05-23 | $67.84 | $273.59 | 872,200 | — | — |
| 2018-05-22 | $67.31 | $271.45 | 1,060,400 | — | — |
| 2018-05-21 | $66.39 | $267.74 | 838,600 | — | — |
| 2018-05-18 | $65.93 | $265.88 | 2,200,800 | — | — |
| 2018-05-17 | $66.25 | $267.17 | 702,500 | — | — |
| 2018-05-16 | $66.64 | $268.75 | 854,000 | — | — |
| 2018-05-15 | $67.33 | $271.53 | 898,600 | — | — |
| 2018-05-14 | $68.99 | $278.22 | 789,300 | — | — |
| 2018-05-11 | $69.98 | $282.22 | 759,000 | — | — |
| 2018-05-10 | $70.27 | $283.39 | 421,400 | — | — |
| 2018-05-09 | $69.93 | $282.01 | 563,400 | — | — |
| 2018-05-08 | $69.45 | $280.08 | 808,900 | — | — |
| 2018-05-07 | $70.42 | $283.99 | 1,070,800 | — | — |
| 2018-05-04 | $69.63 | $280.80 | 716,200 | — | — |
| 2018-05-03 | $69.39 | $277.30 | 607,600 | — | — |
| 2018-05-02 | $69.31 | $276.98 | 1,173,300 | — | — |
| 2018-05-01 | $70.21 | $280.57 | 2,127,500 | — | — |
| 2018-04-30 | $68.03 | $271.86 | 1,464,300 | — | — |
| 2018-04-27 | $67.89 | $271.30 | 1,527,500 | — | — |
| 2018-04-26 | $66.03 | $263.87 | 872,700 | — | — |
| 2018-04-25 | $65.01 | $259.79 | 1,082,100 | — | — |
| 2018-04-24 | $65.44 | $261.51 | 995,700 | — | — |
| 2018-04-23 | $65.30 | $260.95 | 817,200 | — | — |
| 2018-04-20 | $65.42 | $261.43 | 990,500 | — | — |
| 2018-04-19 | $66.20 | $264.55 | 804,800 | — | — |
| 2018-04-18 | $66.90 | $267.35 | 655,500 | — | — |
| 2018-04-17 | $67.21 | $268.58 | 790,400 | — | — |
| 2018-04-16 | $67.25 | $268.74 | 669,500 | — | — |
| 2018-04-13 | $66.50 | $265.75 | 539,000 | — | — |
| 2018-04-12 | $66.00 | $263.75 | 855,900 | — | — |
| 2018-04-11 | $66.75 | $266.75 | 642,300 | — | — |
| 2018-04-10 | $67.29 | $268.90 | 592,700 | — | — |
| 2018-04-09 | $66.61 | $266.19 | 619,100 | — | — |
| 2018-04-06 | $66.74 | $266.71 | 587,700 | — | — |
| 2018-04-05 | $67.77 | $270.82 | 966,500 | — | — |
| 2018-04-04 | $67.43 | $269.46 | 1,457,000 | — | — |
| 2018-04-03 | $67.15 | $268.34 | 1,122,000 | — | — |
| 2018-04-02 | $66.80 | $266.95 | 1,255,400 | — | — |
| 2018-03-29 | $67.30 | $268.94 | 853,700 | — | — |
| 2018-03-28 | $67.52 | $269.82 | 1,224,900 | — | — |
| 2018-03-27 | $65.96 | $263.59 | 1,122,600 | — | — |
| 2018-03-26 | $65.16 | $260.39 | 988,800 | — | — |
| 2018-03-23 | $65.15 | $260.35 | 1,527,800 | — | — |
| 2018-03-22 | $67.16 | $268.38 | 1,868,700 | — | — |
| 2018-03-21 | $67.64 | $270.30 | 737,200 | — | — |
| 2018-03-20 | $68.08 | $272.06 | 1,526,000 | — | — |
| 2018-03-19 | $68.43 | $273.46 | 802,100 | — | — |
| 2018-03-16 | $69.51 | $277.78 | 1,450,300 | — | — |
| 2018-03-15 | $68.62 | $274.22 | 683,200 | — | — |
| 2018-03-14 | $68.22 | $272.62 | 856,700 | — | — |
| 2018-03-13 | $68.22 | $272.62 | 743,100 | — | — |
| 2018-03-12 | $68.36 | $273.18 | 2,132,100 | — | — |
| 2018-03-09 | $68.21 | $272.58 | 888,500 | — | — |
| 2018-03-08 | $67.62 | $270.22 | 762,600 | — | — |
| 2018-03-07 | $67.64 | $270.30 | 721,900 | — | — |
| 2018-03-06 | $67.60 | $270.14 | 902,800 | — | — |
| 2018-03-05 | $67.22 | $268.62 | 1,564,700 | — | — |
| 2018-03-02 | $66.39 | $265.31 | 973,200 | — | — |
| 2018-03-01 | $66.30 | $264.95 | 978,400 | — | — |
| 2018-02-28 | $66.47 | $265.63 | 1,963,400 | — | — |
| 2018-02-27 | $66.40 | $265.35 | 1,135,800 | — | — |
| 2018-02-26 | $68.10 | $272.14 | 678,000 | — | — |
| 2018-02-23 | $67.67 | $270.42 | 565,600 | — | — |
| 2018-02-22 | $66.53 | $265.87 | 1,178,200 | — | — |
| 2018-02-21 | $65.19 | $260.51 | 1,427,400 | — | — |
| 2018-02-20 | $67.29 | $268.90 | 1,441,400 | — | — |
| 2018-02-16 | $67.66 | $270.38 | 941,000 | — | — |
| 2018-02-15 | $67.15 | $268.34 | 1,215,100 | — | — |
| 2018-02-14 | $66.08 | $264.07 | 2,127,000 | — | — |
| 2018-02-13 | $67.46 | $269.58 | 2,085,200 | — | — |
| 2018-02-12 | $67.60 | $270.14 | 1,579,300 | — | — |
| 2018-02-09 | $67.69 | $270.50 | 1,587,800 | — | — |
| 2018-02-08 | $66.18 | $264.47 | 2,656,600 | — | — |
| 2018-02-07 | $67.30 | $268.94 | 1,315,100 | — | — |
| 2018-02-06 | $67.79 | $270.90 | 2,255,100 | — | — |
| 2018-02-05 | $67.58 | $270.06 | 2,384,700 | — | — |
| 2018-02-02 | $70.33 | $281.05 | 2,462,400 | — | — |
| 2018-02-01 | $70.49 | $281.69 | 1,917,900 | — | — |
| 2018-01-31 | $71.68 | $286.45 | 1,281,500 | — | — |
| 2018-01-30 | $70.20 | $280.53 | 1,226,000 | — | — |
| 2018-01-29 | $71.15 | $284.33 | 1,201,700 | — | — |
| 2018-01-26 | $71.57 | $286.01 | 896,800 | — | — |
| 2018-01-25 | $72.23 | $286.13 | 856,700 | — | — |
| 2018-01-24 | $72.74 | $288.15 | 1,026,600 | — | — |
| 2018-01-23 | $73.49 | $291.12 | 992,900 | — | — |
| 2018-01-22 | $73.12 | $289.65 | 960,100 | — | — |
| 2018-01-19 | $71.79 | $284.38 | 1,571,300 | — | — |
| 2018-01-18 | $71.34 | $282.60 | 1,374,400 | — | — |
| 2018-01-17 | $71.30 | $282.44 | 1,324,100 | — | — |
| 2018-01-16 | $71.21 | $282.09 | 953,400 | — | — |
| 2018-01-12 | $71.92 | $284.90 | 872,600 | — | — |
| 2018-01-11 | $72.88 | $288.70 | 676,000 | — | — |
| 2018-01-10 | $72.66 | $287.83 | 1,381,900 | — | — |
| 2018-01-09 | $73.73 | $292.07 | 857,600 | — | — |
| 2018-01-08 | $74.58 | $295.44 | 842,300 | — | — |
| 2018-01-05 | $75.44 | $298.84 | 732,300 | — | — |
| 2018-01-04 | $74.80 | $296.31 | 997,900 | — | — |
| 2018-01-03 | $77.10 | $305.42 | 618,700 | — | — |
| 2018-01-02 | $77.32 | $306.29 | 743,700 | — | — |